|
PetroVietnam Low Pressure Gas Distribution Joint Stock Company (PGD : HOSE)
Utilities : Gas Distribution
|
31.80
-1.15/-3.49%
3:05:02 PM
|
|
|
|
Closing price on 9/13/2012
|
|
| Open |
38.40 |
| High |
39.00 |
| Low |
38.00 |
| Volume |
289,350 |
| Split-adjusted Price |
7.88 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2012
|
+0.10 / +0.26%
|
38.40
|
39.00
|
38.00
|
38.80
|
38.80
|
7.88
|
289,350
|
|
|
9/12/2012
|
-0.30 / -0.77%
|
39.30
|
39.80
|
38.40
|
38.70
|
38.70
|
7.86
|
298,230
|
|
|
9/11/2012
|
+0.60 / +1.56%
|
38.40
|
39.40
|
38.40
|
39.00
|
39.00
|
7.92
|
434,700
|
|
|
9/10/2012
|
0.00 / 0.00%
|
39.90
|
39.90
|
38.00
|
38.40
|
38.40
|
7.80
|
544,230
|
|
|
9/7/2012
|
+1.40 / +3.78%
|
36.80
|
38.70
|
36.80
|
38.40
|
38.40
|
7.80
|
520,310
|
|
|
9/6/2012
|
-0.80 / -2.12%
|
37.10
|
37.90
|
37.00
|
37.00
|
37.00
|
7.52
|
322,100
|
|
|
9/5/2012
|
+0.90 / +2.44%
|
37.90
|
38.60
|
36.50
|
37.80
|
37.80
|
7.68
|
297,460
|
|
|
9/4/2012
|
+1.70 / +4.83%
|
35.90
|
36.90
|
35.90
|
36.90
|
36.90
|
7.50
|
180,980
|
|
|
8/31/2012
|
-1.30 / -3.56%
|
35.40
|
36.40
|
35.20
|
35.20
|
35.20
|
7.15
|
247,970
|
|
|
8/30/2012
|
-1.50 / -3.95%
|
37.80
|
38.00
|
36.40
|
36.50
|
36.50
|
7.41
|
631,520
|
|
|
8/29/2012
|
+1.40 / +3.83%
|
37.50
|
38.10
|
37.00
|
38.00
|
38.00
|
7.72
|
263,780
|
|
|
8/28/2012
|
0.00 / 0.00%
|
36.60
|
37.50
|
35.40
|
36.60
|
36.60
|
7.43
|
183,160
|
|
|
8/27/2012
|
-1.90 / -4.94%
|
37.80
|
37.80
|
36.60
|
36.60
|
36.60
|
7.43
|
161,830
|
|
|
8/24/2012
|
+0.60 / +1.58%
|
36.10
|
39.50
|
36.10
|
38.50
|
38.50
|
7.82
|
534,450
|
|
|
8/23/2012
|
-1.90 / -4.77%
|
38.90
|
38.90
|
37.90
|
37.90
|
37.90
|
7.70
|
53,530
|
|
|
8/22/2012
|
-2.00 / -4.78%
|
39.80
|
41.20
|
39.80
|
39.80
|
39.80
|
8.08
|
650,340
|
|
|
8/21/2012
|
-2.20 / -5.00%
|
42.00
|
42.50
|
41.80
|
41.80
|
41.80
|
8.49
|
256,710
|
|
|
8/20/2012
|
+0.50 / +1.15%
|
44.00
|
44.90
|
43.00
|
44.00
|
44.00
|
8.94
|
118,830
|
|
|
8/17/2012
|
+1.40 / +3.33%
|
43.80
|
44.20
|
43.50
|
43.50
|
43.50
|
8.84
|
295,760
|
|
|
8/16/2012
|
+2.00 / +4.99%
|
41.00
|
42.10
|
40.40
|
42.10
|
42.10
|
8.55
|
277,320
|
|
|
8/15/2012
|
+1.90 / +4.97%
|
38.80
|
40.10
|
38.80
|
40.10
|
40.10
|
8.15
|
453,430
|
|
|
8/14/2012
|
+0.20 / +0.53%
|
38.00
|
38.80
|
37.50
|
38.20
|
38.20
|
7.76
|
243,720
|
|
|
8/13/2012
|
-0.90 / -2.31%
|
38.90
|
38.90
|
37.50
|
38.00
|
38.00
|
7.72
|
180,240
|
|
|
8/10/2012
|
+1.40 / +3.73%
|
37.80
|
39.30
|
37.50
|
38.90
|
38.90
|
7.90
|
376,030
|
|
|
8/9/2012
|
0.00 / 0.00%
|
37.80
|
38.40
|
37.00
|
37.50
|
37.50
|
7.62
|
208,980
|
|
|
8/8/2012
|
+1.30 / +3.59%
|
37.50
|
37.70
|
37.10
|
37.50
|
37.50
|
7.62
|
57,640
|
|
|
8/7/2012
|
-1.80 / -4.74%
|
37.50
|
38.30
|
36.20
|
36.20
|
36.20
|
7.35
|
106,090
|
|
|
8/6/2012
|
-0.80 / -2.06%
|
38.10
|
38.80
|
38.00
|
38.00
|
38.00
|
7.72
|
164,610
|
|
|
8/3/2012
|
+1.00 / +2.65%
|
37.50
|
39.60
|
37.50
|
38.80
|
38.80
|
7.58
|
256,260
|
|
|
8/2/2012
|
+0.70 / +1.89%
|
37.40
|
38.00
|
37.20
|
37.80
|
37.80
|
7.38
|
79,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|